Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sama Res/Ressources Sama (TSV: SME )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2013 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Aug 28, 2013 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Aug 27, 2013 0.2650 0.2650 0.2500 0.2500 67,500 -0.01(-3.85%)
Aug 26, 2013 0.2600 0.2600 0.2600 0.2600 50,500 +0.01(+1.96%)
Aug 23, 2013 0.2500 0.2550 0.2300 0.2550 51,000 -0.01(-1.92%)
Aug 21, 2013 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 19, 2013 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 16, 2013 0.2600 0.2600 0.2600 0.2600 8,000 +0.00(+0.00%)
Aug 13, 2013 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 09, 2013 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Aug 06, 2013 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Jul 31, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 29, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 26, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 25, 2013 0.2500 0.2700 0.2500 0.2700 25,000 +0.01(+1.89%)
Jul 24, 2013 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jul 23, 2013 0.2650 0.2650 0.2650 0.2650 4,000 -0.03(-11.67%)
Jul 22, 2013 0.3000 0.3000 0.3000 0.3000 5,000 +0.04(+15.38%)
Jul 19, 2013 0.2500 0.2600 0.2500 0.2600 40,000 +0.01(+4.00%)
Jul 18, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 17, 2013 0.2450 0.2500 0.2300 0.2500 30,500 +0.00(+0.00%)
Jul 16, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 15, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 12, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 11, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 10, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 09, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 08, 2013 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Jul 05, 2013 0.2450 0.2500 0.2450 0.2500 1,100 +0.00(+0.00%)
Jul 04, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 03, 2013 0.2500 0.2500 0.2500 0.2500 17,000 +0.00(+0.00%)
Jul 02, 2013 0.2450 0.2500 0.2450 0.2500 2,000 +0.05(+25.00%)
Jun 28, 2013 0.2000 0.2000 0.2000 0 -0.03(-14.89%)
Jun 26, 2013 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jun 25, 2013 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jun 24, 2013 0.2350 0.2350 0.2350 0.2350 3,000 -0.01(-2.08%)
Jun 21, 2013 0.2400 0.2400 0.2400 0.2400 4,000 -0.01(-2.04%)
Jun 20, 2013 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jun 19, 2013 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jun 18, 2013 0.2450 0.2450 0.2450 0.2450 29,000 -0.01(-2.00%)
Jun 17, 2013 0.2350 0.2500 0.2350 0.2500 28,000 +0.04(+19.05%)
Jun 14, 2013 0.2000 0.2100 0.2000 0.2100 43,500 +0.01(+5.00%)
Jun 13, 2013 0.2200 0.2200 0.2000 0.2000 161,100 +0.00(+0.00%)
Jun 12, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 11, 2013 0.2150 0.2350 0.2000 0.2000 282,000 -0.04(-18.37%)
Jun 10, 2013 0.2200 0.2450 0.2200 0.2450 25,500 +0.02(+11.36%)
Jun 07, 2013 0.2650 0.2650 0.2200 0.2200 192,000 -0.01(-4.35%)
Jun 06, 2013 0.2100 0.2550 0.2100 0.2300 86,500 +0.02(+9.52%)
Jun 05, 2013 0.2100 0.2100 0.2100 0.2100 10,000 -0.01(-4.55%)
Jun 04, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.